Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | JPY | 3,230 | 3,236 | 3,191 | 3,220 | 3,220 | +10 (+0.31%) | 289,800 |
21 Feb 2024 | JPY | 3,189 | 3,211 | 3,177 | 3,210 | 3,210 | +15 (+0.47%) | 291,900 |
20 Feb 2024 | JPY | 3,250 | 3,252 | 3,182 | 3,195 | 3,195 | -59 (-1.81%) | 381,000 |
19 Feb 2024 | JPY | 3,139 | 3,268 | 3,130 | 3,254 | 3,254 | +120 (+3.83%) | 547,900 |
16 Feb 2024 | JPY | 3,093 | 3,156 | 3,093 | 3,134 | 3,134 | +47 (+1.52%) | 424,300 |
15 Feb 2024 | JPY | 3,097 | 3,127 | 3,065 | 3,087 | 3,087 | +12 (+0.39%) | 408,600 |
14 Feb 2024 | JPY | 3,143 | 3,156 | 3,056 | 3,075 | 3,075 | -99 (-3.12%) | 531,400 |
13 Feb 2024 | JPY | 3,211 | 3,231 | 3,135 | 3,174 | 3,174 | -29 (-0.91%) | 591,600 |
9 Feb 2024 | JPY | 3,180 | 3,270 | 3,154 | 3,203 | 3,203 | +118 (+3.82%) | 1,242,600 |
8 Feb 2024 | JPY | 3,113 | 3,113 | 3,063 | 3,085 | 3,085 | -28 (-0.90%) | 539,000 |
7 Feb 2024 | JPY | 3,053 | 3,113 | 3,052 | 3,113 | 3,113 | +45 (+1.47%) | 512,600 |
6 Feb 2024 | JPY | 3,080 | 3,097 | 3,062 | 3,068 | 3,068 | +4 (+0.13%) | 346,900 |
5 Feb 2024 | JPY | 3,055 | 3,082 | 3,046 | 3,064 | 3,064 | +30 (+0.99%) | 378,400 |
2 Feb 2024 | JPY | 3,048 | 3,053 | 3,006 | 3,034 | 3,034 | -7 (-0.23%) | 361,600 |
1 Feb 2024 | JPY | 3,010 | 3,073 | 3,002 | 3,041 | 3,041 | -9 (-0.30%) | 475,000 |
31 Jan 2024 | JPY | 2,964.5 | 3,051 | 2,956.5 | 3,050 | 3,050 | +85.5 (+2.88%) | 543,800 |
30 Jan 2024 | JPY | 2,991 | 2,991 | 2,952.5 | 2,964.5 | 2,964.5 | -24.5 (-0.82%) | 303,300 |
29 Jan 2024 | JPY | 2,956 | 3,004 | 2,946.5 | 2,989 | 2,989 | +47.5 (+1.61%) | 407,600 |
26 Jan 2024 | JPY | 2,976 | 2,981.5 | 2,936.5 | 2,941.5 | 2,941.5 | -32 (-1.08%) | 441,500 |
25 Jan 2024 | JPY | 2,928 | 2,981 | 2,920 | 2,973.5 | 2,973.5 | +33 (+1.12%) | 376,200 |
24 Jan 2024 | JPY | 2,976 | 2,977 | 2,934.5 | 2,940.5 | 2,940.5 | -43 (-1.44%) | 383,800 |
23 Jan 2024 | JPY | 3,000 | 3,016 | 2,958.5 | 2,983.5 | 2,983.5 | -10.5 (-0.35%) | 490,200 |
22 Jan 2024 | JPY | 2,988 | 2,996 | 2,972.5 | 2,994 | 2,994 | +19 (+0.64%) | 386,700 |
19 Jan 2024 | JPY | 2,971.5 | 2,984.5 | 2,947 | 2,975 | 2,975 | +18.5 (+0.63%) | 435,500 |
18 Jan 2024 | JPY | 2,952.5 | 2,975.5 | 2,948 | 2,956.5 | 2,956.5 | -10.5 (-0.35%) | 354,400 |
17 Jan 2024 | JPY | 3,003 | 3,046 | 2,967 | 2,967 | 2,967 | -31 (-1.03%) | 552,900 |
16 Jan 2024 | JPY | 3,030 | 3,030 | 2,967 | 2,998 | 2,998 | -3 (-0.10%) | 395,900 |
15 Jan 2024 | JPY | 2,995 | 3,007 | 2,991 | 3,001 | 3,001 | +9 (+0.30%) | 38,700 |
12 Jan 2024 | JPY | 3,012 | 3,018 | 2,977.5 | 2,992 | 2,992 | +6 (+0.20%) | 357,000 |
11 Jan 2024 | JPY | 2,995 | 2,997.5 | 2,977 | 2,986 | 2,986 | +8 (+0.27%) | 392,000 |